Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 21, 2022 | 63.73 | 0 | +0.37(+0.58%) | |||
Jun 17, 2022 | 63.37 | 63.58 | 63.25 | 63.36 | 4,923,722 | +0.02(+0.03%) |
Jun 16, 2022 | 63.35 | 63.38 | 63.24 | 63.34 | 2,565,675 | +0.00(+0.00%) |
Jun 15, 2022 | 63.25 | 63.44 | 63.20 | 63.34 | 2,344,102 | +0.14(+0.22%) |
Jun 14, 2022 | 63.16 | 63.27 | 63.16 | 63.20 | 2,551,280 | +0.15(+0.24%) |
Jun 13, 2022 | 62.83 | 63.22 | 62.80 | 63.05 | 3,585,835 | -0.26(-0.41%) |
Jun 10, 2022 | 63.35 | 63.42 | 63.20 | 63.31 | 1,765,718 | +0.11(+0.17%) |
Jun 09, 2022 | 63.30 | 63.39 | 63.20 | 63.20 | 2,089,511 | -0.18(-0.28%) |
Jun 08, 2022 | 63.29 | 63.38 | 63.22 | 63.38 | 2,845,902 | +0.12(+0.19%) |
Jun 07, 2022 | 63.42 | 63.45 | 63.25 | 63.26 | 2,274,344 | -0.06(-0.09%) |
Jun 06, 2022 | 63.05 | 63.39 | 63.05 | 63.32 | 7,030,993 | -2.48(-3.77%) |
Jun 03, 2022 | 65.78 | 65.85 | 65.78 | 65.80 | 3,180,680 | +0.02(+0.03%) |
Jun 02, 2022 | 65.60 | 65.81 | 65.60 | 65.78 | 2,748,056 | +0.18(+0.27%) |
Jun 01, 2022 | 65.55 | 65.65 | 65.47 | 65.60 | 1,950,708 | +0.00(+0.00%) |
May 31, 2022 | 65.55 | 65.65 | 65.48 | 65.60 | 2,661,116 | -0.10(-0.15%) |
May 27, 2022 | 65.53 | 65.70 | 65.39 | 65.70 | 3,881,254 | +0.16(+0.24%) |
May 26, 2022 | 65.17 | 65.54 | 65.06 | 65.54 | 3,488,341 | +0.46(+0.71%) |
May 25, 2022 | 64.85 | 65.30 | 64.85 | 65.08 | 2,540,096 | +0.14(+0.22%) |
May 24, 2022 | 64.81 | 65.09 | 64.76 | 64.94 | 4,280,803 | +0.03(+0.05%) |
May 23, 2022 | 64.90 | 65.10 | 64.76 | 64.91 | 3,467,139 | -0.10(-0.15%) |
May 20, 2022 | 64.80 | 65.06 | 64.72 | 65.01 | 4,425,452 | +0.33(+0.51%) |
May 19, 2022 | 64.45 | 64.80 | 64.23 | 64.68 | 2,961,151 | +0.18(+0.28%) |
May 18, 2022 | 64.95 | 65.05 | 64.45 | 64.50 | 3,132,517 | -0.50(-0.77%) |
May 17, 2022 | 64.71 | 65.12 | 64.50 | 65.00 | 4,072,041 | +0.50(+0.78%) |
May 16, 2022 | 64.20 | 64.73 | 64.06 | 64.50 | 4,440,802 | +0.34(+0.53%) |
May 13, 2022 | 64.30 | 64.47 | 63.72 | 64.16 | 5,322,419 | +0.03(+0.05%) |
May 12, 2022 | 64.35 | 64.55 | 63.49 | 64.13 | 8,788,223 | -0.32(-0.50%) |
May 11, 2022 | 64.63 | 64.95 | 64.42 | 64.45 | 6,950,099 | -0.34(-0.52%) |
May 10, 2022 | 65.15 | 65.23 | 64.58 | 64.79 | 5,598,695 | -0.35(-0.54%) |
May 09, 2022 | 65.25 | 65.43 | 64.97 | 65.14 | 8,907,279 | -0.25(-0.38%) |
May 06, 2022 | 65.50 | 65.57 | 65.35 | 65.39 | 6,306,804 | -0.21(-0.32%) |
May 05, 2022 | 65.56 | 65.65 | 65.49 | 65.60 | 4,766,511 | -0.06(-0.09%) |
May 04, 2022 | 65.45 | 65.86 | 65.42 | 65.66 | 7,363,867 | +0.30(+0.46%) |
May 03, 2022 | 65.25 | 65.44 | 65.24 | 65.36 | 5,856,678 | +0.28(+0.43%) |
May 02, 2022 | 64.97 | 65.11 | 64.90 | 65.08 | 5,179,758 | +0.09(+0.14%) |
Apr 29, 2022 | 65.01 | 65.05 | 64.90 | 64.99 | 4,608,137 | +0.04(+0.06%) |
Apr 28, 2022 | 65.09 | 65.13 | 64.93 | 64.95 | 4,613,308 | +0.02(+0.03%) |
Apr 27, 2022 | 65.09 | 65.16 | 64.93 | 64.93 | 6,573,918 | -0.04(-0.06%) |
Apr 26, 2022 | 65.20 | 65.25 | 64.97 | 64.97 | 7,188,716 | -0.27(-0.41%) |
Apr 25, 2022 | 65.18 | 65.32 | 65.14 | 65.24 | 5,653,499 | +0.09(+0.14%) |
Apr 22, 2022 | 65.16 | 65.28 | 65.12 | 65.15 | 6,565,415 | +0.12(+0.18%) |
Apr 21, 2022 | 65.35 | 65.46 | 64.95 | 65.03 | 6,634,436 | -0.23(-0.35%) |
Apr 20, 2022 | 65.28 | 65.40 | 65.27 | 65.26 | 4,760,761 | -0.03(-0.05%) |
Apr 19, 2022 | 65.27 | 65.44 | 65.19 | 65.29 | 5,582,096 | +0.05(+0.08%) |
Apr 18, 2022 | 65.25 | 65.32 | 65.19 | 65.24 | 5,928,639 | +0.01(+0.02%) |
Apr 14, 2022 | 65.32 | 65.34 | 65.22 | 65.23 | 6,213,775 | -0.07(-0.11%) |
Apr 13, 2022 | 65.25 | 65.39 | 65.22 | 65.30 | 6,081,167 | +0.12(+0.18%) |
Apr 12, 2022 | 65.27 | 65.36 | 65.18 | 65.18 | 6,946,368 | -0.05(-0.08%) |
Apr 11, 2022 | 65.17 | 65.34 | 65.15 | 65.23 | 6,679,650 | +0.07(+0.11%) |
Apr 08, 2022 | 65.17 | 65.25 | 65.10 | 65.16 | 4,458,370 | -0.06(-0.09%) |
Apr 07, 2022 | 65.19 | 65.35 | 65.13 | 65.22 | 8,900,552 | +0.08(+0.12%) |
Apr 06, 2022 | 65.20 | 65.26 | 65.07 | 65.14 | 7,623,112 | -0.15(-0.23%) |
Apr 05, 2022 | 65.30 | 65.38 | 65.14 | 65.29 | 10,708,810 | -0.04(-0.06%) |
Apr 04, 2022 | 65.15 | 65.38 | 65.14 | 65.33 | 9,897,936 | +0.12(+0.18%) |
Apr 01, 2022 | 65.06 | 65.26 | 65.06 | 65.21 | 9,195,809 | +0.16(+0.25%) |
Mar 31, 2022 | 65.15 | 65.17 | 64.97 | 65.05 | 9,905,571 | -0.15(-0.23%) |
Mar 30, 2022 | 65.06 | 65.21 | 64.94 | 65.20 | 10,739,097 | +0.11(+0.17%) |
Mar 29, 2022 | 65.10 | 65.25 | 65.00 | 65.09 | 16,821,140 | +0.03(+0.05%) |
Mar 28, 2022 | 64.86 | 65.17 | 64.86 | 65.06 | 16,445,635 | +0.12(+0.18%) |
Mar 25, 2022 | 64.85 | 65.17 | 64.79 | 64.94 | 13,999,687 | +0.16(+0.25%) |
Mar 24, 2022 | 64.64 | 64.96 | 64.63 | 64.78 | 14,547,690 | +0.06(+0.09%) |
Mar 23, 2022 | 64.43 | 64.75 | 64.43 | 64.72 | 22,292,676 | +0.37(+0.57%) |
Mar 22, 2022 | 64.56 | 64.72 | 64.31 | 64.35 | 48,740,676 | -0.25(-0.39%) |
Mar 21, 2022 | 64.68 | 64.85 | 64.47 | 64.60 | 80,833,696 | +14.01(+27.69%) |
Mar 18, 2022 | 47.82 | 51.00 | 47.10 | 50.59 | 4,015,627 | +3.56(+7.57%) |
Mar 17, 2022 | 44.97 | 47.03 | 44.75 | 47.03 | 1,978,001 | +1.94(+4.30%) |
Mar 16, 2022 | 43.41 | 45.74 | 42.79 | 45.09 | 2,647,342 | +2.44(+5.72%) |
Mar 15, 2022 | 42.34 | 43.27 | 41.85 | 42.65 | 4,255,165 | -0.34(-0.79%) |
Mar 14, 2022 | 45.93 | 46.27 | 42.83 | 42.99 | 1,987,810 | -3.21(-6.95%) |
Mar 11, 2022 | 48.39 | 48.50 | 45.05 | 46.20 | 2,958,642 | -1.88(-3.91%) |
Mar 10, 2022 | 47.31 | 48.12 | 48.08 | 3,097,454 | -0.14(-0.29%) | |
Mar 09, 2022 | 45.77 | 48.35 | 45.37 | 48.22 | 6,393,108 | +3.40(+7.59%) |
Mar 08, 2022 | 44.34 | 46.08 | 43.90 | 44.82 | 3,986,138 | -0.13(-0.29%) |
Mar 07, 2022 | 49.00 | 49.34 | 44.95 | 44.95 | 2,662,849 | -4.14(-8.43%) |
Mar 04, 2022 | 48.75 | 50.08 | 48.16 | 49.09 | 4,172,113 | +0.09(+0.18%) |
Mar 03, 2022 | 53.95 | 54.02 | 48.67 | 49.00 | 7,374,359 | +2.33(+4.99%) |
Mar 02, 2022 | 46.02 | 47.34 | 44.25 | 46.67 | 6,000,185 | +1.19(+2.62%) |
Mar 01, 2022 | 47.67 | 48.19 | 45.21 | 45.48 | 3,116,038 | -1.89(-3.99%) |
Feb 28, 2022 | 48.17 | 49.39 | 46.74 | 47.37 | 4,530,519 | -1.14(-2.35%) |
Feb 25, 2022 | 46.59 | 48.66 | 46.49 | 48.51 | 4,080,031 | +1.88(+4.03%) |
Feb 24, 2022 | 40.44 | 47.24 | 40.20 | 46.63 | 6,857,929 | +4.64(+11.05%) |
Feb 23, 2022 | 45.06 | 45.06 | 41.80 | 41.99 | 3,770,105 | -2.92(-6.50%) |
Feb 22, 2022 | 43.86 | 45.83 | 43.65 | 44.91 | 2,460,147 | +0.13(+0.29%) |
Feb 18, 2022 | 44.78 | 0 | -1.95(-4.17%) | |||
Feb 17, 2022 | 47.72 | 48.41 | 46.26 | 46.73 | 2,068,960 | -1.63(-3.37%) |
Feb 16, 2022 | 46.81 | 48.79 | 46.40 | 48.36 | 2,115,864 | +0.68(+1.43%) |
Feb 15, 2022 | 46.78 | 48.15 | 46.28 | 47.68 | 3,919,309 | +1.64(+3.56%) |
Feb 14, 2022 | 46.05 | 47.50 | 45.57 | 46.04 | 1,384,114 | -0.34(-0.73%) |
Feb 11, 2022 | 46.53 | 48.25 | 45.69 | 46.38 | 2,136,950 | +0.24(+0.52%) |
Feb 10, 2022 | 46.12 | 47.59 | 45.71 | 46.14 | 3,099,305 | -1.02(-2.16%) |
Feb 09, 2022 | 46.93 | 47.82 | 46.27 | 47.16 | 2,149,822 | +0.65(+1.40%) |
Feb 08, 2022 | 45.76 | 46.65 | 45.44 | 46.51 | 1,650,828 | +0.19(+0.41%) |
Feb 07, 2022 | 46.38 | 48.08 | 45.72 | 46.32 | 1,919,465 | +0.10(+0.22%) |
Feb 04, 2022 | 45.21 | 46.53 | 44.44 | 46.22 | 2,208,553 | +1.49(+3.33%) |
Feb 03, 2022 | 44.80 | 44.73 | 1,952,258 | -1.13(-2.46%) | ||
Feb 02, 2022 | 47.69 | 47.90 | 45.49 | 45.86 | 2,299,360 | -1.71(-3.59%) |
Feb 01, 2022 | 48.36 | 48.51 | 46.23 | 47.57 | 1,780,233 | -0.71(-1.47%) |
Jan 31, 2022 | 45.47 | 48.29 | 48.28 | 5,274,482 | +3.01(+6.65%) | |
Jan 28, 2022 | 44.07 | 45.29 | 42.91 | 45.27 | 2,285,600 | +1.52(+3.47%) |
Jan 27, 2022 | 43.63 | 45.70 | 43.48 | 43.75 | 1,930,865 | +0.49(+1.13%) |
Jan 26, 2022 | 44.13 | 44.61 | 42.41 | 43.26 | 3,102,947 | +0.44(+1.03%) |
Jan 25, 2022 | 43.55 | 44.59 | 42.39 | 42.82 | 3,026,498 | -2.45(-5.41%) |
Jan 24, 2022 | 43.31 | 45.31 | 42.11 | 45.27 | 3,627,395 | +0.79(+1.78%) |
Jan 21, 2022 | 45.70 | 46.19 | 44.19 | 44.48 | 1,918,327 | -1.56(-3.39%) |
Jan 20, 2022 | 47.35 | 48.93 | 45.93 | 46.04 | 2,383,573 | -0.55(-1.18%) |
Jan 19, 2022 | 45.49 | 47.50 | 45.49 | 46.59 | 1,606,441 | +1.20(+2.64%) |
Jan 18, 2022 | 45.93 | 47.36 | 44.92 | 45.39 | 1,678,590 | -1.32(-2.83%) |
Jan 14, 2022 | 46.71 | 0 | +1.27(+2.79%) | |||
Jan 13, 2022 | 46.68 | 47.49 | 45.35 | 45.44 | 2,948,572 | -1.30(-2.78%) |
Jan 12, 2022 | 47.41 | 47.92 | 46.33 | 46.74 | 1,586,626 | -0.26(-0.55%) |
Jan 11, 2022 | 46.07 | 47.36 | 45.72 | 47.00 | 2,001,301 | +0.98(+2.13%) |
Jan 10, 2022 | 43.66 | 46.23 | 43.24 | 46.02 | 1,936,672 | +1.77(+4.00%) |
Jan 07, 2022 | 44.56 | 45.93 | 43.85 | 44.25 | 1,515,218 | -0.52(-1.16%) |
Jan 06, 2022 | 42.69 | 45.63 | 42.56 | 44.77 | 2,797,810 | +1.93(+4.51%) |
Jan 05, 2022 | 44.51 | 45.23 | 42.55 | 42.84 | 2,510,155 | -2.21(-4.91%) |
Jan 04, 2022 | 45.77 | 45.77 | 43.18 | 45.05 | 2,267,110 | -0.60(-1.31%) |
Jan 03, 2022 | 45.88 | 46.09 | 44.12 | 45.65 | 1,355,789 | -0.20(-0.44%) |
Dec 31, 2021 | 46.41 | 46.73 | 45.84 | 45.85 | 740,737 | -0.55(-1.19%) |
Dec 30, 2021 | 45.54 | 46.93 | 45.54 | 46.40 | 2,926,543 | +0.92(+2.02%) |
Dec 29, 2021 | 45.73 | 45.73 | 44.71 | 45.48 | 3,820,969 | -0.16(-0.35%) |
Dec 28, 2021 | 45.49 | 46.17 | 44.82 | 45.64 | 881,330 | -0.13(-0.28%) |
Dec 27, 2021 | 46.29 | 46.73 | 45.55 | 45.77 | 1,191,133 | -0.35(-0.76%) |
Dec 23, 2021 | 45.53 | 46.25 | 44.74 | 46.12 | 1,443,494 | +0.63(+1.38%) |
Dec 22, 2021 | 45.40 | 45.98 | 44.88 | 45.49 | 2,318,082 | +0.00(+0.00%) |
Dec 21, 2021 | 44.18 | 45.73 | 44.04 | 45.49 | 1,808,159 | +1.64(+3.74%) |
Dec 20, 2021 | 43.96 | 45.00 | 43.15 | 43.85 | 1,536,005 | -1.08(-2.40%) |
Dec 17, 2021 | 43.42 | 45.66 | 42.07 | 44.93 | 3,007,674 | +1.18(+2.70%) |
Dec 16, 2021 | 46.46 | 47.21 | 43.45 | 43.75 | 3,678,963 | -3.76(-7.91%) |
Dec 15, 2021 | 46.10 | 47.91 | 45.57 | 47.51 | 2,300,058 | +1.50(+3.26%) |
Dec 14, 2021 | 44.71 | 46.27 | 44.43 | 46.01 | 3,326,728 | +0.36(+0.79%) |
Dec 13, 2021 | 45.87 | 46.36 | 44.15 | 45.65 | 2,155,989 | -0.21(-0.46%) |
Dec 10, 2021 | 46.98 | 47.48 | 45.74 | 45.86 | 2,384,956 | -0.50(-1.08%) |
Dec 09, 2021 | 46.84 | 47.45 | 45.71 | 46.36 | 2,095,720 | -0.87(-1.84%) |
Dec 08, 2021 | 46.21 | 47.51 | 44.82 | 47.23 | 2,278,866 | +1.28(+2.79%) |
Dec 07, 2021 | 44.78 | 46.90 | 44.78 | 45.95 | 3,512,239 | +2.10(+4.79%) |
Dec 06, 2021 | 40.94 | 44.05 | 40.02 | 43.85 | 4,015,797 | +2.37(+5.71%) |
Dec 03, 2021 | 41.85 | 41.89 | 39.92 | 41.48 | 3,578,159 | -0.67(-1.59%) |
Dec 02, 2021 | 40.53 | 42.44 | 40.50 | 42.15 | 2,744,914 | +1.38(+3.38%) |
Dec 01, 2021 | 43.12 | 43.37 | 40.75 | 40.77 | 3,869,402 | -2.04(-4.77%) |
Nov 30, 2021 | 44.36 | 45.17 | 41.98 | 42.81 | 4,437,736 | -1.63(-3.67%) |
Nov 29, 2021 | 43.55 | 44.45 | 41.91 | 44.44 | 5,514,145 | +1.32(+3.06%) |
Nov 26, 2021 | 44.20 | 44.65 | 42.68 | 43.12 | 2,529,816 | -1.10(-2.49%) |
Nov 24, 2021 | 40.33 | 44.85 | 40.13 | 44.22 | 19,865,080 | -7.84(-15.06%) |
Nov 23, 2021 | 53.62 | 53.98 | 50.95 | 52.06 | 3,781,051 | -1.94(-3.59%) |
Nov 22, 2021 | 56.26 | 56.83 | 53.67 | 54.00 | 2,975,014 | -1.85(-3.31%) |
Nov 19, 2021 | 58.22 | 58.62 | 55.74 | 55.85 | 2,057,758 | -2.67(-4.56%) |
Nov 18, 2021 | 60.71 | 58.92 | 58.31 | 58.52 | 1,879,087 | -2.02(-3.34%) |
Nov 17, 2021 | 61.53 | 61.91 | 59.98 | 60.54 | 1,678,403 | -1.05(-1.70%) |
Nov 16, 2021 | 59.30 | 61.69 | 59.03 | 61.59 | 1,298,944 | +2.38(+4.02%) |
Nov 15, 2021 | 61.04 | 61.35 | 59.14 | 59.21 | 1,279,710 | -2.08(-3.39%) |
Nov 12, 2021 | 60.81 | 61.49 | 60.16 | 61.29 | 1,584,750 | +1.11(+1.84%) |
Nov 11, 2021 | 60.88 | 61.13 | 59.75 | 60.18 | 1,363,183 | -0.07(-0.12%) |
Nov 10, 2021 | 62.26 | 60.25 | 1,488,893 | -2.47(-3.94%) | ||
Nov 09, 2021 | 63.69 | 64.46 | 62.52 | 62.72 | 696,019 | -0.69(-1.09%) |
Nov 08, 2021 | 63.00 | 63.63 | 62.20 | 63.41 | 1,154,239 | +0.49(+0.78%) |
Nov 05, 2021 | 65.65 | 66.12 | 62.61 | 62.92 | 1,476,248 | -2.23(-3.42%) |
Nov 04, 2021 | 64.29 | 65.49 | 63.80 | 65.15 | 1,580,289 | +0.98(+1.53%) |
Nov 03, 2021 | 64.26 | 64.26 | 62.57 | 64.17 | 1,603,857 | -0.13(-0.20%) |
Nov 02, 2021 | 65.80 | 65.93 | 63.06 | 64.30 | 2,137,611 | -1.43(-2.18%) |
Nov 01, 2021 | 65.40 | 65.75 | 64.46 | 65.73 | 751,889 | +0.52(+0.80%) |
Oct 29, 2021 | 64.34 | 65.53 | 64.00 | 65.21 | 859,893 | +0.38(+0.59%) |
Oct 28, 2021 | 63.90 | 65.63 | 63.07 | 64.83 | 1,101,843 | +0.78(+1.22%) |
Oct 27, 2021 | 65.44 | 66.14 | 63.92 | 64.05 | 1,580,874 | -1.39(-2.12%) |
Oct 26, 2021 | 66.57 | 65.44 | 703,125 | -0.44(-0.67%) | ||
Oct 25, 2021 | 66.10 | 66.57 | 65.33 | 65.88 | 1,223,120 | -0.30(-0.45%) |
Oct 22, 2021 | 66.39 | 67.11 | 65.86 | 66.18 | 1,079,117 | -0.21(-0.32%) |
Oct 21, 2021 | 65.50 | 66.86 | 65.41 | 66.39 | 829,990 | +0.60(+0.91%) |
Oct 20, 2021 | 66.83 | 67.25 | 65.23 | 65.79 | 746,935 | -0.37(-0.56%) |
Oct 19, 2021 | 65.50 | 66.72 | 65.14 | 66.16 | 884,887 | +1.06(+1.63%) |
Oct 18, 2021 | 64.79 | 65.34 | 64.25 | 65.10 | 799,679 | +0.14(+0.22%) |
Oct 15, 2021 | 65.70 | 65.91 | 64.56 | 64.96 | 674,256 | -0.60(-0.92%) |
Oct 14, 2021 | 64.05 | 65.72 | 64.05 | 65.56 | 1,328,486 | +1.89(+2.97%) |
Oct 13, 2021 | 62.17 | 63.84 | 62.01 | 63.67 | 1,601,207 | +2.50(+4.09%) |
Oct 12, 2021 | 60.30 | 61.67 | 59.92 | 61.17 | 735,689 | +1.11(+1.85%) |
Oct 11, 2021 | 59.29 | 60.56 | 58.44 | 60.06 | 1,420,553 | +0.23(+0.38%) |
Oct 08, 2021 | 60.82 | 60.95 | 59.24 | 59.83 | 720,896 | -0.98(-1.61%) |
Oct 07, 2021 | 60.00 | 61.80 | 59.96 | 60.81 | 943,043 | +1.14(+1.91%) |
Oct 06, 2021 | 58.38 | 59.96 | 58.23 | 59.67 | 880,078 | +0.51(+0.86%) |
Oct 05, 2021 | 59.06 | 60.78 | 58.96 | 59.16 | 1,293,460 | +0.35(+0.60%) |
Oct 04, 2021 | 61.44 | 61.55 | 58.23 | 58.81 | 2,250,894 | -3.17(-5.11%) |
Oct 01, 2021 | 61.57 | 62.00 | 60.23 | 61.98 | 1,215,398 | +1.09(+1.79%) |
Sep 30, 2021 | 60.72 | 61.73 | 60.60 | 60.89 | 905,960 | +0.08(+0.13%) |
Sep 29, 2021 | 62.03 | 62.29 | 60.14 | 60.81 | 1,283,067 | -0.77(-1.25%) |
Sep 28, 2021 | 63.50 | 63.50 | 61.53 | 61.58 | 1,488,944 | -2.91(-4.51%) |
Sep 27, 2021 | 64.44 | 65.02 | 63.34 | 64.49 | 1,226,487 | -0.83(-1.27%) |
Sep 24, 2021 | 65.90 | 65.94 | 64.70 | 65.32 | 481,431 | -0.58(-0.88%) |
Sep 23, 2021 | 65.74 | 66.22 | 64.52 | 65.90 | 989,274 | +0.58(+0.89%) |
Sep 22, 2021 | 64.93 | 65.55 | 64.26 | 65.32 | 1,069,668 | +0.35(+0.54%) |
Sep 21, 2021 | 65.00 | 65.37 | 64.38 | 64.97 | 921,444 | +0.27(+0.42%) |
Sep 20, 2021 | 64.37 | 65.28 | 63.72 | 64.70 | 1,338,121 | -0.97(-1.48%) |
Sep 17, 2021 | 65.49 | 66.00 | 64.53 | 65.67 | 2,803,878 | +0.34(+0.52%) |
Sep 16, 2021 | 65.00 | 65.59 | 64.51 | 65.33 | 962,566 | -0.11(-0.17%) |
Sep 15, 2021 | 64.57 | 65.62 | 64.03 | 65.44 | 1,431,896 | +0.38(+0.58%) |
Sep 14, 2021 | 65.55 | 65.77 | 64.56 | 65.06 | 1,511,054 | +0.06(+0.09%) |
Sep 13, 2021 | 65.54 | 65.79 | 64.05 | 65.00 | 1,320,082 | -0.62(-0.94%) |
Sep 10, 2021 | 66.30 | 66.83 | 65.08 | 65.62 | 1,593,834 | -0.45(-0.68%) |
Sep 09, 2021 | 66.06 | 67.20 | 65.58 | 66.07 | 1,205,828 | -0.21(-0.32%) |
Sep 08, 2021 | 67.37 | 68.63 | 66.26 | 66.28 | 1,605,989 | -1.61(-2.37%) |
Sep 07, 2021 | 68.22 | 68.22 | 66.88 | 67.89 | 1,328,354 | -0.07(-0.10%) |
Sep 03, 2021 | 66.90 | 68.86 | 66.70 | 67.96 | 1,752,394 | +0.96(+1.43%) |
Sep 02, 2021 | 66.00 | 67.90 | 65.30 | 67.00 | 2,543,715 | +0.84(+1.27%) |
Sep 01, 2021 | 69.28 | 70.25 | 66.11 | 66.16 | 10,468,704 | +6.18(+10.30%) |
Aug 31, 2021 | 60.97 | 61.85 | 59.39 | 59.98 | 3,549,529 | -1.41(-2.30%) |
Aug 30, 2021 | 62.15 | 62.72 | 61.14 | 61.39 | 1,368,566 | -0.71(-1.14%) |
Aug 27, 2021 | 61.05 | 62.75 | 60.83 | 62.10 | 2,493,148 | +2.67(+4.49%) |
Aug 26, 2021 | 60.50 | 60.95 | 59.32 | 59.43 | 1,558,278 | -1.00(-1.65%) |
Aug 25, 2021 | 60.40 | 60.95 | 59.86 | 60.43 | 811,636 | -0.13(-0.21%) |
Aug 24, 2021 | 60.54 | 61.43 | 60.39 | 60.56 | 1,468,943 | +0.02(+0.03%) |
Aug 23, 2021 | 58.88 | 60.58 | 58.45 | 60.54 | 1,735,299 | +1.90(+3.24%) |
Aug 20, 2021 | 58.82 | 59.64 | 58.67 | 58.64 | 2,119,591 | -0.20(-0.34%) |
Aug 19, 2021 | 59.00 | 59.39 | 58.35 | 58.84 | 1,433,248 | -0.54(-0.91%) |
Aug 18, 2021 | 59.00 | 60.00 | 58.70 | 59.38 | 1,650,536 | +0.38(+0.64%) |
Aug 17, 2021 | 58.73 | 59.91 | 58.57 | 59.00 | 1,585,528 | +0.08(+0.14%) |
Aug 16, 2021 | 58.48 | 59.24 | 57.91 | 58.92 | 2,317,502 | +0.14(+0.24%) |
Aug 13, 2021 | 58.00 | 58.96 | 57.84 | 58.78 | 1,070,824 | +0.72(+1.24%) |
Aug 12, 2021 | 56.39 | 58.08 | 56.39 | 58.06 | 791,242 | +1.17(+2.06%) |
Aug 11, 2021 | 55.62 | 57.28 | 55.46 | 56.89 | 1,556,015 | +1.79(+3.25%) |
Aug 10, 2021 | 56.97 | 57.19 | 53.58 | 55.10 | 2,082,749 | -1.61(-2.84%) |
Aug 09, 2021 | 57.57 | 57.81 | 56.67 | 56.71 | 920,778 | -0.64(-1.12%) |
Aug 06, 2021 | 57.50 | 57.90 | 56.91 | 57.35 | 766,837 | -0.30(-0.52%) |
Aug 05, 2021 | 57.65 | 57.90 | 56.62 | 57.65 | 1,200,039 | +0.30(+0.52%) |
Aug 04, 2021 | 56.50 | 57.90 | 56.34 | 57.35 | 590,521 | +0.95(+1.68%) |
Aug 03, 2021 | 58.00 | 58.94 | 56.02 | 56.40 | 1,458,687 | -0.35(-0.62%) |